Explore strikes, OI, IV and strategy data for PL.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PL260116C00001000 | 10/14 1:44 PM | 1.00 | 14.00 | 11.7 | 13 | 0.00 | 0.00% | 2 | 13 | 357.81% | Yes |
| PL260116C00002000 | 10/17 3:48 PM | 2.00 | 11.15 | 10.1 | 12 | 0.00 | 0.00% | 1 | 148 | 464.06% | Yes |
| PL260116C00003000 | 10/30 12:24 PM | 3.00 | 10.17 | 8.9 | 10.7 | 0.00 | 0.00% | 1 | 327 | 292.97% | Yes |
| PL260116C00004000 | 11/5 12:26 PM | 4.00 | 9.10 | 9.1 | 9.5 | -0.40 | -4.21% | 1 | 307 | 142.19% | Yes |
| PL260116C00005000 | 11/4 12:27 PM | 5.00 | 7.10 | 7.2 | 8.7 | 0.00 | 0.00% | 1 | 1237 | 197.46% | Yes |
| PL260116C00006000 | 10/30 2:48 PM | 6.00 | 7.00 | 6.7 | 7.7 | 0.00 | 0.00% | 1 | 1216 | 165.63% | Yes |
| PL260116C00007000 | 11/5 1:13 PM | 7.00 | 6.20 | 6.2 | 6.7 | -0.05 | -0.80% | 5 | 3854 | 108.98% | Yes |
| PL260116C00008000 | 11/3 3:32 PM | 8.00 | 5.45 | 4.7 | 5.9 | 0.00 | 0.00% | 2 | 2282 | 65.63% | Yes |
| PL260116C00009000 | 11/4 9:36 AM | 9.00 | 4.31 | 4 | 5.2 | 0.00 | 0.00% | 1 | 2453 | 87.30% | Yes |
| PL260116C00010000 | 11/5 3:30 PM | 10.00 | 4.20 | 3.8 | 4.4 | 0.20 | 5.00% | 9 | 4149 | 102.73% | Yes |
| PL260116C00011000 | 11/4 12:54 PM | 11.00 | 3.35 | 2.7 | 3.9 | 0.00 | 0.00% | 1 | 4053 | 92.77% | Yes |
| PL260116C00012000 | 11/4 3:55 PM | 12.00 | 2.00 | 2.1 | 3.3 | 0.00 | 0.00% | 24 | 4334 | 90.72% | Yes |
| PL260116C00013000 | 11/5 3:00 PM | 13.00 | 2.50 | 2.05 | 2.65 | 0.20 | 8.70% | 15 | 4374 | 96.29% | Yes |
| PL260116C00014000 | 11/5 2:56 PM | 14.00 | 2.20 | 2.05 | 2.3 | 0.70 | 46.67% | 159 | 1665 | 105.86% | No |
| PL260116C00015000 | 11/5 3:50 PM | 15.00 | 1.80 | 1.6 | 1.9 | 0.27 | 17.65% | 415 | 2155 | 102.05% | No |
| PL260116C00016000 | 11/5 12:52 PM | 16.00 | 1.40 | 1.3 | 1.65 | 0.00 | 0.00% | 11 | 1200 | 102.44% | No |
| PL260116C00017000 | 11/5 2:51 PM | 17.00 | 1.35 | 1.15 | 1.4 | 0.11 | 8.87% | 27 | 1492 | 104.20% | No |
| PL260116C00018000 | 11/5 3:49 PM | 18.00 | 1.10 | 1 | 1.3 | 0.10 | 10.00% | 59 | 791 | 107.81% | No |
| PL260116C00019000 | 11/3 10:27 AM | 19.00 | 0.80 | 0.6 | 1 | 0.00 | 0.00% | 18 | 286 | 99.12% | No |
| PL260116C00020000 | 11/5 3:55 PM | 20.00 | 0.79 | 0.65 | 0.9 | -0.01 | -1.25% | 30 | 1417 | 105.08% | No |
| PL260116C00021000 | 10/29 11:19 AM | 21.00 | 0.70 | 0.45 | 1.05 | 0.00 | 0.00% | 25 | 37 | 110.35% | No |
| PL260116C00025000 | 11/5 2:36 PM | 25.00 | 0.45 | 0.35 | 0.55 | -0.10 | -18.18% | 23 | 940 | 113.87% | No |
| PL260116C00030000 | 11/5 10:29 AM | 30.00 | 0.43 | 0.1 | 0.5 | 0.21 | 95.45% | 5 | 65 | 121.68% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PL260116P00002000 | 9/8 12:43 PM | 2.00 | 0.08 | 0 | 0 | 0.00 | 0.00% | 1 | 24 | 50.00% | No |
| PL260116P00003000 | 10/10 9:37 AM | 3.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 10 | 123 | 188.28% | No |
| PL260116P00004000 | 10/1 10:33 AM | 4.00 | 0.01 | 0 | 0.25 | 0.00 | 0.00% | 3 | 219 | 169.92% | No |
| PL260116P00005000 | 10/27 11:26 AM | 5.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 20 | 2720 | 190.23% | No |
| PL260116P00006000 | 10/30 3:17 PM | 6.00 | 0.20 | 0.1 | 0.5 | 0.00 | 0.00% | 200 | 851 | 146.09% | No |
| PL260116P00007000 | 11/5 1:30 PM | 7.00 | 0.25 | 0.15 | 0.35 | -0.04 | -13.79% | 15 | 1111 | 115.82% | No |
| PL260116P00008000 | 11/4 9:30 AM | 8.00 | 0.35 | 0.3 | 0.75 | 0.00 | 0.00% | 6 | 658 | 122.66% | No |
| PL260116P00009000 | 11/4 9:34 AM | 9.00 | 0.65 | 0.5 | 0.95 | 0.00 | 0.00% | 13 | 323 | 116.21% | No |
| PL260116P00010000 | 11/5 1:16 PM | 10.00 | 0.90 | 0.6 | 0.9 | 0.00 | 0.00% | 31 | 254 | 96.58% | No |
| PL260116P00011000 | 11/4 10:07 AM | 11.00 | 1.20 | 1.05 | 1.35 | 0.00 | 0.00% | 1 | 288 | 100.68% | No |
| PL260116P00012000 | 11/5 2:46 PM | 12.00 | 1.80 | 1.35 | 1.9 | 0.20 | 12.50% | 5 | 557 | 98.93% | No |
| PL260116P00013000 | 11/5 3:37 PM | 13.00 | 2.35 | 2 | 2.4 | 0.15 | 6.82% | 1 | 1627 | 100.68% | No |
| PL260116P00014000 | 11/5 11:25 AM | 14.00 | 2.95 | 2.6 | 3 | 0.15 | 5.36% | 2 | 806 | 100.54% | Yes |
| PL260116P00015000 | 11/5 2:46 PM | 15.00 | 3.50 | 3.3 | 3.7 | 0.40 | 12.90% | 33 | 2673 | 102.05% | Yes |
| PL260116P00016000 | 10/31 11:23 AM | 16.00 | 4.00 | 3.7 | 4.9 | 0.00 | 0.00% | 4 | 436 | 105.66% | Yes |
| PL260116P00017000 | 10/30 11:35 AM | 17.00 | 4.92 | 4.6 | 5.7 | 0.00 | 0.00% | 5 | 10 | 109.77% | Yes |
| PL260116P00018000 | 10/22 11:42 AM | 18.00 | 6.44 | 5.2 | 6.7 | 0.00 | 0.00% | 1 | 17 | 110.16% | Yes |
| PL260116P00019000 | 10/30 11:35 AM | 19.00 | 6.57 | 6.1 | 7.6 | 0.00 | 0.00% | 5 | 110 | 113.77% | Yes |
| PL260116P00020000 | 10/9 11:04 AM | 20.00 | 6.20 | 7 | 8.5 | 0.00 | 0.00% | 1 | 26 | 116.50% | Yes |
| PL260116P00025000 | 10/8 9:46 AM | 25.00 | 10.00 | 11.2 | 12.3 | 0.00 | 0.00% | 37 | 43 | 120.61% | Yes |
